Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.00 | 29.74 | 28.94 | 29.63 | 4,503,729 | +0.68(+2.34%) |
May 29, 2014 | 28.74 | 29.43 | 28.34 | 28.96 | 8,384,368 | +1.57(+5.75%) |
May 28, 2014 | 28.53 | 28.57 | 26.92 | 27.38 | 7,265,131 | -1.20(-4.20%) |
May 27, 2014 | 29.22 | 29.22 | 28.54 | 28.58 | 2,811,057 | -0.39(-1.35%) |
May 23, 2014 | 29.13 | 28.97 | 28.97 | 28.97 | 2,180,932 | +0.09(+0.32%) |
May 22, 2014 | 28.71 | 29.22 | 28.48 | 28.88 | 1,286,098 | +0.16(+0.57%) |
May 21, 2014 | 28.97 | 29.57 | 28.49 | 28.71 | 1,881,689 | -0.27(-0.91%) |
May 20, 2014 | 30.12 | 30.25 | 28.88 | 28.98 | 2,720,169 | -0.85(-2.85%) |
May 19, 2014 | 29.47 | 29.86 | 29.25 | 29.83 | 2,261,098 | +0.20(+0.68%) |
May 16, 2014 | 29.07 | 29.79 | 28.83 | 29.63 | 2,152,195 | +0.73(+2.54%) |
May 15, 2014 | 29.65 | 29.77 | 28.53 | 28.89 | 2,486,379 | -0.91(-3.06%) |
May 14, 2014 | 30.12 | 30.16 | 29.63 | 29.80 | 1,483,645 | -0.32(-1.06%) |
May 13, 2014 | 29.92 | 30.24 | 29.53 | 30.12 | 1,762,125 | +0.24(+0.81%) |
May 12, 2014 | 29.23 | 30.19 | 29.23 | 29.88 | 2,861,734 | +0.86(+2.95%) |
May 09, 2014 | 28.07 | 29.13 | 27.91 | 29.03 | 3,318,782 | +0.96(+3.42%) |
May 08, 2014 | 28.10 | 28.99 | 27.84 | 28.07 | 2,911,443 | +0.25(+0.90%) |
May 07, 2014 | 28.78 | 28.81 | 27.67 | 27.82 | 3,813,161 | -0.90(-3.15%) |
May 06, 2014 | 29.66 | 29.90 | 28.70 | 28.72 | 2,860,276 | -1.02(-3.43%) |
May 05, 2014 | 29.55 | 30.05 | 29.01 | 29.74 | 1,780,241 | -0.01(-0.03%) |
May 02, 2014 | 29.50 | 30.26 | 29.47 | 29.75 | 2,042,283 | +0.25(+0.85%) |
May 01, 2014 | 29.53 | 30.37 | 29.38 | 29.50 | 4,445,508 | +0.84(+2.94%) |
Apr 30, 2014 | 28.70 | 28.87 | 28.05 | 28.66 | 1,687,871 | -0.07(-0.24%) |
Apr 29, 2014 | 28.61 | 28.99 | 28.46 | 28.73 | 1,425,577 | +0.12(+0.41%) |
Apr 28, 2014 | 28.85 | 29.10 | 27.85 | 28.61 | 2,449,760 | +0.06(+0.22%) |
Apr 25, 2014 | 28.92 | 28.95 | 28.32 | 28.55 | 1,936,577 | -0.63(-2.16%) |
Apr 24, 2014 | 29.13 | 29.25 | 28.53 | 29.18 | 2,298,666 | +0.12(+0.40%) |
Apr 23, 2014 | 28.89 | 29.63 | 28.85 | 29.06 | 2,942,556 | +0.16(+0.54%) |
Apr 22, 2014 | 28.02 | 29.77 | 27.67 | 28.91 | 4,996,452 | +0.98(+3.52%) |
Apr 21, 2014 | 27.82 | 28.04 | 27.60 | 27.93 | 1,204,713 | +0.16(+0.56%) |
Apr 17, 2014 | 27.95 | 27.77 | 27.77 | 27.77 | 4,170,489 | -0.16(-0.56%) |
Apr 16, 2014 | 28.00 | 28.05 | 27.54 | 27.93 | 1,762,833 | +0.09(+0.34%) |
Apr 15, 2014 | 28.01 | 28.09 | 27.25 | 27.83 | 2,287,601 | -0.04(-0.14%) |
Apr 14, 2014 | 28.14 | 28.35 | 27.32 | 27.87 | 2,036,552 | +0.01(+0.03%) |
Apr 11, 2014 | 27.69 | 28.25 | 27.43 | 27.86 | 3,315,683 | -0.20(-0.72%) |
Apr 10, 2014 | 29.00 | 29.24 | 27.88 | 28.07 | 2,754,263 | -1.02(-3.51%) |
Apr 09, 2014 | 28.96 | 29.20 | 28.30 | 29.09 | 1,750,805 | +0.14(+0.49%) |
Apr 08, 2014 | 29.44 | 29.45 | 28.13 | 28.95 | 4,771,151 | -0.42(-1.43%) |
Apr 07, 2014 | 30.19 | 30.21 | 29.13 | 29.37 | 3,547,375 | -0.92(-3.04%) |
Apr 04, 2014 | 30.83 | 30.83 | 30.19 | 30.29 | 2,040,663 | -0.28(-0.92%) |
Apr 03, 2014 | 31.17 | 31.24 | 30.39 | 30.57 | 1,741,855 | -0.64(-2.05%) |
Apr 02, 2014 | 30.18 | 31.38 | 30.01 | 31.21 | 2,457,389 | +1.10(+3.65%) |
Apr 01, 2014 | 30.13 | 30.44 | 30.02 | 30.11 | 1,400,414 | +0.09(+0.31%) |
Mar 31, 2014 | 30.34 | 30.41 | 29.82 | 30.02 | 1,030,276 | -0.22(-0.72%) |
Mar 28, 2014 | 29.50 | 30.26 | 29.59 | 30.23 | 1,534,755 | +0.73(+2.48%) |
Mar 27, 2014 | 29.37 | 30.05 | 29.34 | 29.50 | 1,887,022 | +0.09(+0.32%) |
Mar 26, 2014 | 30.37 | 30.43 | 29.37 | 29.41 | 2,328,964 | -0.73(-2.43%) |
Mar 25, 2014 | 30.70 | 31.08 | 29.83 | 30.14 | 2,394,757 | -0.54(-1.75%) |
Mar 24, 2014 | 30.97 | 31.18 | 30.26 | 30.68 | 1,757,377 | -0.22(-0.71%) |
Mar 21, 2014 | 30.99 | 31.97 | 30.63 | 30.90 | 5,107,335 | +0.15(+0.48%) |
Mar 20, 2014 | 30.66 | 30.87 | 30.52 | 30.75 | 1,593,350 | +0.03(+0.10%) |
Mar 19, 2014 | 30.68 | 30.95 | 30.35 | 30.72 | 1,844,136 | +0.02(+0.05%) |
Mar 18, 2014 | 30.70 | 31.29 | 30.49 | 30.70 | 2,197,452 | +0.10(+0.33%) |
Mar 17, 2014 | 30.45 | 30.70 | 30.27 | 30.60 | 1,374,196 | +0.24(+0.80%) |
Mar 14, 2014 | 30.29 | 30.70 | 30.18 | 30.36 | 2,229,707 | -0.21(-0.69%) |
Mar 13, 2014 | 30.94 | 31.18 | 30.05 | 30.57 | 3,461,345 | -0.27(-0.88%) |
Mar 12, 2014 | 31.06 | 31.22 | 30.51 | 30.84 | 2,745,769 | -0.44(-1.42%) |
Mar 11, 2014 | 32.21 | 32.21 | 30.98 | 31.29 | 3,900,107 | -0.90(-2.81%) |
Mar 10, 2014 | 32.11 | 32.50 | 31.51 | 32.19 | 3,490,073 | +0.04(+0.12%) |
Mar 07, 2014 | 32.35 | 32.73 | 31.82 | 32.15 | 4,405,758 | +0.11(+0.34%) |
Mar 06, 2014 | 32.42 | 32.44 | 31.84 | 32.04 | 2,097,173 | -0.40(-1.23%) |
Mar 05, 2014 | 32.42 | 33.13 | 31.98 | 32.44 | 3,473,733 | -0.05(-0.17%) |
Mar 04, 2014 | 31.68 | 32.60 | 31.55 | 32.49 | 6,691,218 | +2.03(+6.68%) |